株価チャート

2012/04/10～2012/08/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20193/1, 株式併合 5→1
2012
08/31205215200210+2.44%24,48020億5165万+3.45%-17.06
08/302052102002050%47,100-+1.49%--
08/29220225200205-8.89%159,440-+1.49%--
08/28235240215225-6.25%70,000-+11.94%--
08/27220245220240+14.29%131,560-+20%--
08/242102202052100%31,900-+6.06%--
08/23195240195210+5%156,340-+6.6%--
08/222002001952000%1,840-+1.52%--
08/212002001952000%2,220-+1.01%--
08/20195200195200+2.56%1,540-+0.5%--
08/17200200195195-4.88%15,620--2.01%--
08/16200205195205+2.5%2,560-+3.02%--
08/15200205195200-2.44%5,640-+0.5%--
08/14205205200205+2.5%4,940-+3.54%--
08/13200205200200-2.44%6,940-+1.01%--
08/102052102002050%8,000-+3.54%--
08/092052152002050%24,520-+3.54%--
08/08195205195205+5.13%13,520-+3.54%--
08/071902001901950%8,380--1.52%--
08/061952001901950%7,140--1.52%--
08/03190195190195+2.63%15,940--1.52%--
08/021901951901900%4,860--4.04%--
08/011951951851900%13,780--4.52%--
07/31195195190190-2.56%16,400--5%--
07/30200210195195+2.63%47,620--2.5%--
07/271952101901900%54,140--5.47%--
07/26185200185190+2.7%38,720--5.94%--
07/25195200185185-5.13%37,720--9.31%--
07/242002101951950%28,980--4.88%--
07/23205205195195-2.5%14,200--4.88%--
07/20205205195200-2.44%27,980--2.44%--
07/19215220205205-4.65%54,360--0.49%--
07/18220235205215-2.27%70,820-+4.37%--
07/17225260220220+4.76%257,320-+7.32%--
07/13195270195210+7.69%468,740-+2.44%--
07/121901951901950%2,000--4.88%--
07/111901951851950%10,400--4.88%--
07/101951951901950%12,200--5.34%--
07/09200200190195-2.5%31,100--5.8%--
07/06200200200200-2.44%1,260--3.38%--
07/052002052002050%2,400--1.44%--
07/04200205195205+2.5%3,720--1.44%--
07/032002051952000%5,320--4.31%--
07/022002051952000%26,560--4.76%--
06/29195200190200+2.56%14,220--4.76%--
06/28205205195195-4.88%35,860--7.14%--
06/27205210200205-2.38%13,920--2.84%--
06/262102102002100%24,240--0.47%--
06/25210215210210-2.33%8,700--0.47%--
06/22220220210215-2.27%4,920-+1.9%--
06/212152202102200%6,480-+4.27%--
06/20210220205220+4.76%16,200-+3.77%--
06/192102102002100%5,900--0.94%--
06/18205210200210+5%7,040--0.94%--
06/15205205200200-2.44%15,820--5.66%--
06/142052052052050%2,360--4.21%--
06/132052101952050%20,500--5.09%--
06/12205210205205-2.38%8,220--6.39%--
06/112152152052100%6,980--5.41%--
06/082152202052100%13,060--6.25%--
06/072152202102100%9,540--7.49%--
06/06215215205210-2.33%7,860--8.7%--
06/05210215210215+4.88%5,580--7.73%--
06/04210210205205-4.65%4,980--13.14%--
06/012102152102150%6,040--10.04%--
05/31215215210215-2.27%4,94020億2978万-10.79%-16.88
05/302202252152200%3,900--9.84%--
05/29210220205220+7.32%16,920--10.57%--
05/28210215205205-4.65%11,380--17.67%--
05/25210215205215+2.38%11,940--14.34%--
05/242052152052100%980--17.32%--
05/232102152102100%10,520--17.97%--
05/22210215210210+2.44%4,480--19.23%--
05/21215215205205-4.65%30,960--22.05%--
05/18230230215215-8.51%16,000--19.17%--
05/17220235215235+6.82%8,300--12.96%--
05/162202202152200%4,680--19.12%--
05/152202252152200%37,100--20%--
05/14220240220220-8.33%50,840--20.86%--
05/11265265235240-9.43%22,100--14.59%--
05/102652652552650%15,140--6.36%--
05/09275275260265-5.36%20,160--6.69%--
05/08270280270280+1.82%7,340--1.75%--
05/07285285270275-1.79%21,780--3.51%--
05/022802852752800%4,940--2.1%--
05/01285285275280-1.75%8,980--2.1%--
04/272802852802850%11,420--0.7%--
04/26280285280285+3.64%8,240--0.7%--
04/25275280275275-1.79%2,580--4.51%--
04/24280285275280-1.75%3,060--3.11%--
04/23280285275285+1.79%12,620--1.72%--
04/20280280275280+1.82%5,880--3.45%--
04/19275280265275+3.77%20,760--5.5%--
04/18275280255265-5.36%36,760--9.56%--
04/172852852752800%10,780--4.76%--
04/16290290280280-3.45%17,660--5.08%--
04/13290295290290-1.69%5,100--1.69%--
04/12290295290295+1.72%7,440-0%--
04/11290295285290-3.33%15,760--1.69%--
04/103003002903000%11,280-+1.69%--